Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kirkland's Inc
(NQ:
KIRK
)
1.930
+0.030 (+1.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
7.598
7.598
7.183
7.532
284,543
-0.07(-0.87%)
May 28, 2009
7.598
7.740
6.513
7.598
1,074,138
-0.04(-0.49%)
May 27, 2009
7.674
7.740
7.551
7.636
443,534
+0.02(+0.25%)
May 26, 2009
7.476
7.787
7.409
7.617
675,655
+0.03(+0.37%)
May 22, 2009
7.409
7.740
7.268
7.589
632,540
+0.32(+4.42%)
May 21, 2009
7.022
7.787
6.513
7.268
2,010,070
+0.66(+10.00%)
May 20, 2009
6.560
7.022
6.551
6.607
1,133,348
+0.15(+2.34%)
May 19, 2009
6.060
6.541
6.060
6.456
733,234
+0.44(+7.38%)
May 18, 2009
5.824
6.173
5.692
6.013
628,664
+0.17(+2.91%)
May 15, 2009
5.522
6.116
5.484
5.843
344,701
+0.34(+6.17%)
May 14, 2009
5.371
5.814
5.125
5.503
270,320
+0.08(+1.57%)
May 13, 2009
5.456
5.484
5.286
5.418
336,999
-0.22(-3.85%)
May 12, 2009
6.097
6.126
5.239
5.635
767,612
-0.46(-7.59%)
May 11, 2009
6.286
6.319
5.946
6.097
483,241
-0.30(-4.69%)
May 08, 2009
6.513
6.513
6.343
6.398
243,553
-0.09(-1.34%)
May 07, 2009
6.532
6.560
6.475
6.484
265,104
-0.02(-0.29%)
May 06, 2009
6.484
6.522
6.362
6.503
333,577
+0.00(+0.00%)
May 05, 2009
6.466
6.560
6.381
6.503
419,548
-0.03(-0.43%)
May 04, 2009
6.513
6.560
6.371
6.532
670,629
+0.20(+3.13%)
May 01, 2009
6.418
6.522
6.192
6.333
372,044
-0.13(-2.04%)
Apr 30, 2009
6.607
6.607
6.371
6.466
590,703
-0.08(-1.15%)
Apr 29, 2009
6.503
6.598
6.437
6.541
508,478
+0.10(+1.61%)
Apr 28, 2009
6.173
6.513
6.135
6.437
541,191
+0.07(+1.04%)
Apr 27, 2009
6.418
6.513
5.880
6.371
751,277
-0.13(-2.03%)
Apr 24, 2009
6.692
6.720
6.324
6.503
698,786
-0.10(-1.57%)
Apr 23, 2009
6.418
6.607
6.324
6.607
715,053
+0.28(+4.48%)
Apr 22, 2009
6.513
6.787
5.899
6.324
1,361,422
-0.24(-3.60%)
Apr 21, 2009
5.729
6.607
5.465
6.560
1,019,329
+0.68(+11.56%)
Apr 20, 2009
6.607
6.626
5.286
5.880
1,598,689
-0.73(-11.00%)
Apr 17, 2009
6.182
6.702
6.135
6.607
959,664
+0.47(+7.69%)
Apr 16, 2009
5.946
6.182
5.946
6.135
588,925
+0.25(+4.17%)
Apr 15, 2009
5.710
6.060
5.663
5.890
482,493
+0.06(+0.97%)
Apr 14, 2009
5.852
5.994
5.663
5.833
564,118
-0.02(-0.32%)
Apr 13, 2009
5.569
5.852
5.427
5.852
777,256
+0.47(+8.77%)
Apr 09, 2009
5.475
5.550
5.295
5.380
553,271
+0.36(+7.14%)
Apr 08, 2009
5.286
5.456
4.842
5.021
400,783
-0.26(-5.00%)
Apr 07, 2009
5.286
5.286
4.342
5.286
602,338
-0.01(-0.18%)
Apr 06, 2009
5.106
5.475
4.861
5.295
918,123
+0.42(+8.51%)
Apr 03, 2009
4.719
4.946
4.719
4.880
699,984
+0.16(+3.40%)
Apr 02, 2009
4.625
5.069
4.625
4.719
597,719
+0.21(+4.60%)
Apr 01, 2009
4.606
4.672
4.389
4.512
274,387
-0.09(-2.05%)
Mar 31, 2009
4.332
4.606
4.266
4.606
244,785
+0.28(+6.55%)
Mar 30, 2009
4.247
4.427
4.096
4.323
153,443
+0.08(+1.78%)
Mar 26, 2009
3.776
4.266
3.757
4.247
227,748
+0.52(+13.92%)
Mar 25, 2009
3.728
3.766
3.672
3.728
351,970
-0.01(-0.25%)
Mar 24, 2009
3.728
3.738
3.643
3.738
87,190
+0.06(+1.54%)
Mar 23, 2009
3.672
3.766
3.313
3.681
162,202
+0.16(+4.56%)
Mar 20, 2009
3.540
3.983
3.464
3.521
447,400
+0.25(+7.80%)
Mar 19, 2009
2.969
3.294
2.969
3.266
47,468
+0.32(+10.90%)
Mar 18, 2009
2.907
3.049
2.879
2.945
34,533
+0.02(+0.65%)
Mar 17, 2009
2.652
2.926
2.530
2.926
65,626
+0.25(+9.15%)
Mar 16, 2009
2.700
2.737
2.643
2.681
16,236
-0.04(-1.39%)
Mar 13, 2009
2.766
2.766
2.501
2.718
11,479
-0.01(-0.35%)
Mar 12, 2009
2.734
2.775
2.709
2.728
25,351
-0.01(-0.34%)
Mar 11, 2009
2.662
2.794
2.558
2.737
11,918
+0.05(+1.75%)
Mar 10, 2009
2.718
2.764
2.643
2.690
38,113
-0.04(-1.38%)
Mar 09, 2009
2.681
2.737
2.605
2.728
10,603
+0.08(+2.85%)
Mar 06, 2009
2.671
2.728
2.482
2.652
12,833
+0.03(+1.14%)
Mar 05, 2009
2.756
2.775
2.605
2.622
19,360
-0.11(-4.20%)
Mar 04, 2009
2.784
2.784
2.718
2.737
7,781
+0.00(+0.00%)
Mar 02, 2009
2.718
2.747
2.615
2.737
42,148
-0.04(-1.36%)
Feb 27, 2009
2.756
2.803
2.747
2.775
5,191
+0.04(+1.38%)
Feb 26, 2009
2.784
2.803
2.643
2.737
42,272
+0.03(+1.05%)
Feb 25, 2009
2.690
2.766
2.567
2.709
80,274
+0.01(+0.35%)
Feb 24, 2009
2.633
2.718
2.473
2.700
75,410
+0.01(+0.35%)
Feb 23, 2009
2.784
2.973
2.690
2.690
20,648
-0.03(-1.04%)
Feb 20, 2009
2.964
2.983
2.709
2.718
60,208
-0.29(-9.72%)
Feb 19, 2009
3.105
3.105
2.992
3.011
28,496
-0.06(-1.85%)
Feb 18, 2009
3.068
3.077
3.002
3.068
44,291
+0.07(+2.20%)
Feb 17, 2009
2.935
3.002
2.851
3.002
40,156
+0.07(+2.25%)
Feb 13, 2009
2.964
2.964
2.879
2.935
45,794
+0.01(+0.33%)
Feb 12, 2009
2.822
2.945
2.747
2.926
31,322
+0.07(+2.31%)
Feb 11, 2009
2.926
2.992
2.652
2.860
86,905
-0.05(-1.62%)
Feb 10, 2009
2.879
2.917
2.756
2.907
56,104
+0.08(+2.67%)
Feb 09, 2009
2.784
2.851
2.784
2.832
146,388
+0.09(+3.45%)
Feb 06, 2009
2.643
2.822
2.643
2.737
74,802
+0.14(+5.45%)
Feb 05, 2009
2.501
2.638
2.501
2.596
37,708
+0.06(+2.23%)
Feb 04, 2009
2.492
2.539
2.407
2.539
19,684
+0.04(+1.51%)
Feb 03, 2009
2.454
2.501
2.435
2.501
15,364
+0.00(+0.00%)
Feb 02, 2009
2.482
2.530
2.416
2.501
17,057
+0.02(+0.76%)
Jan 30, 2009
2.454
2.482
2.369
2.482
54,634
+0.02(+0.77%)
Jan 29, 2009
2.464
2.464
2.407
2.464
11,230
+0.05(+1.95%)
Jan 28, 2009
2.407
2.454
2.369
2.416
10,142
+0.06(+2.40%)
Jan 27, 2009
2.350
2.426
2.327
2.360
9,969
-0.01(-0.40%)
Jan 26, 2009
2.322
2.407
2.161
2.369
32,124
+0.10(+4.58%)
Jan 23, 2009
2.275
2.331
2.124
2.265
34,229
-0.08(-3.23%)
Jan 22, 2009
2.426
2.511
2.246
2.341
15,780
-0.16(-6.42%)
Jan 21, 2009
2.360
2.530
2.284
2.501
59,397
+0.07(+2.71%)
Jan 20, 2009
2.511
2.539
2.265
2.435
94,942
-0.08(-3.01%)
Jan 16, 2009
2.548
2.615
2.360
2.511
51,585
+0.04(+1.53%)
Jan 15, 2009
2.284
2.492
2.284
2.473
51,837
+0.21(+9.17%)
Jan 14, 2009
2.511
2.700
2.048
2.265
204,745
-0.23(-9.09%)
Jan 13, 2009
2.907
2.964
2.464
2.492
258,497
-0.39(-13.44%)
Jan 12, 2009
2.917
3.030
2.794
2.879
248,921
+0.11(+4.10%)
Jan 09, 2009
2.454
2.822
2.454
2.766
117,599
+0.31(+12.69%)
Jan 08, 2009
2.492
2.596
2.454
2.454
22,695
-0.01(-0.38%)
Jan 07, 2009
2.520
2.548
2.426
2.464
52,706
-0.07(-2.61%)
Jan 06, 2009
2.530
2.539
2.492
2.530
41,756
+0.00(+0.00%)
Jan 05, 2009
2.464
2.530
2.426
2.530
75,309
+0.07(+2.68%)
Jan 02, 2009
2.567
2.567
2.464
2.464
29,361
-0.04(-1.51%)
Dec 31, 2008
2.454
2.548
2.407
2.501
16,221
+0.02(+0.76%)
Dec 30, 2008
2.464
2.511
2.360
2.482
19,840
+0.05(+1.94%)
Dec 29, 2008
2.473
2.473
2.360
2.435
37,691
+0.00(+0.00%)
Dec 26, 2008
2.454
2.615
2.360
2.435
47,909
+0.01(+0.39%)
Dec 24, 2008
2.454
2.454
2.416
2.426
9,111
-0.03(-1.15%)
Dec 23, 2008
2.501
2.501
2.360
2.454
30,504
-0.04(-1.51%)
Dec 22, 2008
2.501
2.501
2.379
2.492
35,331
+0.04(+1.54%)
Dec 19, 2008
2.407
2.454
2.322
2.454
155,056
+0.08(+3.17%)
Dec 18, 2008
2.416
2.501
2.313
2.379
29,136
+0.02(+0.80%)
Dec 17, 2008
2.313
2.526
2.067
2.360
72,124
+0.08(+3.31%)
Dec 16, 2008
2.275
2.341
2.114
2.284
1,015,493
-0.02(-0.82%)
Dec 15, 2008
2.435
2.482
1.982
2.303
46,448
-0.17(-6.87%)
Dec 12, 2008
2.350
2.473
2.294
2.473
11,865
+0.08(+3.56%)
Dec 11, 2008
2.360
2.492
2.360
2.388
42,075
+0.05(+2.02%)
Dec 10, 2008
2.322
2.342
2.275
2.341
19,337
+0.08(+3.33%)
Dec 09, 2008
2.350
2.379
2.265
2.265
23,489
-0.06(-2.44%)
Dec 08, 2008
2.313
2.393
2.246
2.322
67,498
+0.01(+0.41%)
Dec 05, 2008
2.265
2.313
2.143
2.313
6,774
+0.10(+4.70%)
Dec 04, 2008
2.218
2.303
2.209
2.209
3,792
-0.06(-2.50%)
Dec 03, 2008
2.256
2.416
2.190
2.265
36,072
-0.09(-4.00%)
Dec 02, 2008
2.161
2.369
2.161
2.360
74,918
+0.14(+6.38%)
Dec 01, 2008
2.341
2.360
2.039
2.218
14,167
-0.08(-3.69%)
Nov 28, 2008
2.256
2.341
2.256
2.303
8,475
+0.08(+3.83%)
Nov 26, 2008
1.973
2.218
1.973
2.218
16,831
+0.17(+8.29%)
Nov 25, 2008
1.982
2.048
1.888
2.048
14,640
+0.14(+7.43%)
Nov 24, 2008
1.793
1.907
1.793
1.907
27,280
+0.13(+7.45%)
Nov 21, 2008
1.756
1.878
1.652
1.774
53,129
+0.02(+1.08%)
Nov 20, 2008
1.841
1.841
1.671
1.756
52,707
-0.06(-3.13%)
Nov 19, 2008
1.954
1.963
1.812
1.812
40,907
-0.12(-6.34%)
Nov 18, 2008
1.907
1.944
1.869
1.935
14,616
+0.05(+2.50%)
Nov 17, 2008
1.803
1.907
1.793
1.888
16,997
+0.02(+1.01%)
Nov 14, 2008
1.803
1.878
1.793
1.869
46,266
+0.05(+2.59%)
Nov 13, 2008
1.841
1.841
1.718
1.822
14,514
+0.02(+1.05%)
Nov 12, 2008
2.048
2.048
1.793
1.803
21,295
-0.25(-12.39%)
Nov 11, 2008
2.068
2.114
1.944
2.058
16,526
-0.04(-1.80%)
Nov 10, 2008
2.086
2.095
1.992
2.095
12,440
+0.00(+0.00%)
Nov 07, 2008
2.086
2.145
2.001
2.095
31,588
-0.02(-0.89%)
Nov 06, 2008
2.124
2.228
2.114
2.114
46,197
-0.06(-2.61%)
Nov 05, 2008
2.114
2.171
2.001
2.171
24,357
+0.05(+2.22%)
Nov 04, 2008
2.114
2.152
2.086
2.124
14,875
+0.04(+1.81%)
Nov 03, 2008
2.048
2.086
1.963
2.086
26,586
+0.10(+5.24%)
Oct 31, 2008
1.954
1.982
1.954
1.982
61,632
+0.07(+3.45%)
Oct 30, 2008
1.841
1.925
1.831
1.916
30,715
+0.08(+4.10%)
Oct 29, 2008
1.850
1.859
1.802
1.841
2,288
+0.04(+2.09%)
Oct 28, 2008
1.793
1.803
1.727
1.803
19,239
+0.06(+3.24%)
Oct 27, 2008
1.567
1.756
1.567
1.746
78,588
+0.09(+5.71%)
Oct 24, 2008
1.727
1.746
1.605
1.652
103,392
-0.14(-7.89%)
Oct 23, 2008
1.803
1.803
1.784
1.793
16,293
+0.03(+1.60%)
Oct 22, 2008
1.888
1.888
1.727
1.765
39,517
-0.15(-7.88%)
Oct 21, 2008
1.935
1.935
1.812
1.916
151,979
+0.00(+0.00%)
Oct 20, 2008
1.973
1.982
1.888
1.916
44,352
-0.01(-0.49%)
Oct 17, 2008
1.812
1.944
1.812
1.926
25,532
+0.11(+6.25%)
Oct 16, 2008
1.756
1.812
1.718
1.812
6,822
+0.00(+0.00%)
Oct 15, 2008
1.671
1.831
1.671
1.812
9,101
-0.02(-1.03%)
Oct 14, 2008
1.784
2.077
1.633
1.831
84,908
-0.06(-3.00%)
Oct 13, 2008
1.652
1.935
1.642
1.888
49,601
+0.25(+14.94%)
Oct 10, 2008
1.576
1.690
1.491
1.642
57,651
-0.03(-1.69%)
Oct 09, 2008
1.812
1.812
1.633
1.671
29,468
-0.13(-7.33%)
Oct 08, 2008
1.841
1.907
1.765
1.803
26,019
-0.02(-1.04%)
Oct 07, 2008
1.897
1.963
1.746
1.822
462,887
-0.02(-1.03%)
Oct 06, 2008
2.079
2.110
1.793
1.841
260,184
-0.24(-11.36%)
Oct 03, 2008
2.124
2.143
2.077
2.077
146,592
-0.04(-1.79%)
Oct 02, 2008
2.161
2.161
2.067
2.114
136,757
-0.02(-0.89%)
Oct 01, 2008
2.077
2.161
2.039
2.133
51,526
-0.01(-0.44%)
Sep 30, 2008
2.124
2.171
2.077
2.143
153,417
+0.00(+0.00%)
Sep 29, 2008
2.095
2.171
2.067
2.143
19,965
+0.02(+0.89%)
Sep 26, 2008
2.171
2.190
2.114
2.124
143,735
-0.09(-4.26%)
Sep 25, 2008
2.246
2.294
2.105
2.218
57,809
-0.08(-3.69%)
Sep 24, 2008
2.296
2.360
2.171
2.303
48,064
+0.04(+1.67%)
Sep 23, 2008
2.407
2.416
2.265
2.265
76,766
-0.05(-2.04%)
Sep 22, 2008
2.341
2.360
2.284
2.313
34,153
+0.05(+2.08%)
Sep 19, 2008
2.327
2.360
2.265
2.265
20,667
-0.08(-3.23%)
Sep 18, 2008
2.397
2.407
2.058
2.341
45,495
+0.05(+2.06%)
Sep 17, 2008
2.350
2.350
2.029
2.294
23,579
-0.05(-2.02%)
Sep 16, 2008
2.209
2.360
2.029
2.341
68,539
-0.01(-0.40%)
Sep 15, 2008
2.501
2.501
2.180
2.350
60,192
-0.20(-7.77%)
Sep 12, 2008
2.511
2.596
2.360
2.548
185,330
+0.08(+3.05%)
Sep 11, 2008
2.256
2.520
2.246
2.473
160,511
+0.31(+14.41%)
Sep 10, 2008
2.209
2.223
2.161
2.161
4,661
+0.00(+0.00%)
Sep 09, 2008
2.265
2.265
1.973
2.161
45,682
-0.08(-3.38%)
Sep 08, 2008
2.265
2.265
2.171
2.237
9,331
+0.03(+1.28%)
Sep 05, 2008
2.228
2.265
2.152
2.209
16,637
+0.00(+0.00%)
Sep 04, 2008
2.218
2.218
2.090
2.209
11,804
+0.04(+1.74%)
Sep 03, 2008
2.265
2.265
2.067
2.171
28,446
-0.13(-5.74%)
Sep 02, 2008
2.294
2.331
2.256
2.303
73,957
+0.05(+2.09%)
Aug 29, 2008
2.265
2.271
2.124
2.256
56,990
+0.06(+2.57%)
Aug 28, 2008
2.265
2.350
2.105
2.199
177,438
-0.01(-0.43%)
Aug 27, 2008
2.067
2.218
2.039
2.209
25,020
+0.18(+8.84%)
Aug 26, 2008
1.982
2.029
1.935
2.029
8,062
+0.05(+2.38%)
Aug 25, 2008
1.954
1.992
1.926
1.982
14,127
+0.06(+2.94%)
Aug 22, 2008
1.935
1.935
1.850
1.926
19,642
+0.05(+2.51%)
Aug 21, 2008
2.039
2.058
1.803
1.878
53,926
-0.08(-4.33%)
Aug 20, 2008
1.888
2.010
1.859
1.963
19,658
+0.08(+4.52%)
Aug 19, 2008
2.218
2.218
1.859
1.878
55,508
-0.30(-13.85%)
Aug 18, 2008
2.209
2.218
2.133
2.180
10,214
+0.01(+0.43%)
Aug 15, 2008
2.209
2.218
2.152
2.171
14,239
+0.01(+0.44%)
Aug 14, 2008
2.143
2.199
2.124
2.161
11,397
+0.06(+2.69%)
Aug 13, 2008
2.048
2.171
2.020
2.105
14,243
+0.02(+0.91%)
Aug 12, 2008
2.218
2.218
2.077
2.086
65,991
-0.09(-4.33%)
Aug 11, 2008
2.161
2.218
2.124
2.180
19,565
+0.06(+2.67%)
Aug 08, 2008
2.029
2.194
2.029
2.124
20,690
+0.10(+5.14%)
Aug 07, 2008
2.048
2.048
2.010
2.020
18,524
-0.04(-1.84%)
Aug 06, 2008
2.039
2.077
2.020
2.058
17,523
+0.00(+0.00%)
Aug 05, 2008
1.935
2.067
1.935
2.058
15,426
+0.13(+6.86%)
Aug 04, 2008
1.907
1.963
1.888
1.926
13,475
+0.02(+0.99%)
Aug 01, 2008
2.048
2.048
1.888
1.907
37,094
-0.12(-6.05%)
Jul 31, 2008
1.926
2.029
1.926
2.029
40,672
+0.08(+3.86%)
Jul 30, 2008
1.935
1.982
1.897
1.954
36,077
+0.00(+0.00%)
Jul 29, 2008
1.954
1.973
1.888
1.954
21,825
+0.07(+3.50%)
Jul 28, 2008
1.916
1.916
1.888
1.888
14,355
-0.03(-1.48%)
Jul 25, 2008
1.859
1.926
1.859
1.916
50,111
+0.03(+1.50%)
Jul 24, 2008
1.878
1.907
1.859
1.888
18,716
-0.01(-0.50%)
Jul 23, 2008
1.888
1.907
1.878
1.897
9,111
+0.01(+0.50%)
Jul 22, 2008
1.859
1.897
1.831
1.888
7,892
+0.04(+2.04%)
Jul 21, 2008
1.812
1.897
1.812
1.850
14,052
-0.01(-0.51%)
Jul 18, 2008
1.888
1.897
1.793
1.859
18,616
+0.02(+1.03%)
Jul 17, 2008
1.888
1.888
1.765
1.841
16,071
+0.08(+4.28%)
Jul 16, 2008
1.708
1.812
1.605
1.765
39,669
+0.02(+1.08%)
Jul 15, 2008
1.765
1.822
1.708
1.746
17,308
-0.08(-4.15%)
Jul 14, 2008
1.803
1.973
1.803
1.822
46,269
-0.01(-0.52%)
Jul 11, 2008
1.690
1.841
1.605
1.831
60,297
+0.09(+5.43%)
Jul 10, 2008
1.756
1.831
1.652
1.737
63,232
-0.07(-3.66%)
Jul 09, 2008
1.831
1.859
1.803
1.803
31,545
-0.07(-3.54%)
Jul 08, 2008
1.907
1.935
1.803
1.869
33,674
-0.08(-3.88%)
Jul 07, 2008
1.935
2.001
1.803
1.944
42,757
-0.03(-1.44%)
Jul 04, 2008
2.067
2.067
1.973
1.973
12,433
+0.00(+0.00%)
Jul 03, 2008
2.067
2.067
1.973
1.973
12,433
-0.12(-5.86%)
Jul 02, 2008
2.086
2.095
1.944
2.095
18,637
-0.02(-0.89%)
Jul 01, 2008
2.077
2.114
2.029
2.114
26,004
-0.01(-0.44%)
Jun 30, 2008
2.114
2.171
1.501
2.124
333,125
+0.01(+0.45%)
Jun 27, 2008
2.171
2.171
1.926
2.114
49,137
-0.01(-0.44%)
Jun 26, 2008
2.256
2.256
2.029
2.124
27,439
+0.01(+0.45%)
Jun 25, 2008
2.218
2.228
2.048
2.114
18,328
-0.01(-0.44%)
Jun 24, 2008
2.237
2.237
1.935
2.124
35,363
+0.03(+1.35%)
Jun 23, 2008
2.303
2.313
2.077
2.095
46,147
-0.17(-7.50%)
Jun 20, 2008
2.171
2.265
2.171
2.265
615,941
+0.05(+2.13%)
Jun 19, 2008
2.209
2.218
2.048
2.218
40,218
+0.00(+0.00%)
Jun 18, 2008
2.218
2.265
1.992
2.218
58,174
-0.02(-0.84%)
Jun 17, 2008
2.143
2.331
2.143
2.237
42,811
+0.13(+6.28%)
Jun 16, 2008
2.010
2.152
1.963
2.105
56,697
+0.00(+0.00%)
Jun 13, 2008
1.916
2.171
1.888
2.105
999,564
+0.17(+8.78%)
Jun 12, 2008
1.926
2.029
1.841
1.935
1,728,252
-0.06(-2.84%)
Jun 11, 2008
2.228
2.228
1.954
1.992
112,198
-0.29(-12.81%)
Jun 10, 2008
2.237
2.397
2.209
2.284
102,205
-0.14(-5.84%)
Jun 09, 2008
2.605
2.615
2.426
2.426
85,875
-0.22(-8.21%)
Jun 06, 2008
2.624
2.652
2.426
2.643
44,543
-0.03(-1.06%)
Jun 05, 2008
2.728
2.728
2.605
2.671
82,925
-0.01(-0.35%)
Jun 04, 2008
2.700
2.737
2.643
2.681
99,138
-0.06(-2.07%)
Jun 03, 2008
2.737
2.737
2.605
2.737
46,457
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.